Skip to main content

Golar Lng Ltd (NQ: GLNG )

28.45 -0.19 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 8.797 9.214 8.679 8.978 141,902 +0.33(+3.77%)
Feb 27, 2007 8.964 9.040 8.610 8.652 106,801 -0.41(-4.52%)
Feb 26, 2007 9.137 9.158 8.950 9.061 284,677 -0.20(-2.17%)
Feb 23, 2007 9.221 9.262 9.200 9.262 44,371 +0.03(+0.30%)
Feb 22, 2007 9.200 9.241 9.123 9.234 54,196 +0.03(+0.38%)
Feb 21, 2007 9.248 9.269 9.151 9.200 72,220 -0.08(-0.82%)
Feb 20, 2007 9.248 9.297 9.213 9.276 61,993 +0.09(+0.98%)
Feb 16, 2007 9.207 9.269 9.151 9.186 62,795 -0.01(-0.08%)
Feb 15, 2007 9.158 9.290 9.130 9.193 143,866 -0.03(-0.38%)
Feb 14, 2007 9.179 9.241 9.172 9.227 40,573 +0.06(+0.68%)
Feb 13, 2007 9.103 9.165 9.047 9.165 89,576 +0.04(+0.46%)
Feb 12, 2007 9.144 9.165 9.033 9.123 38,334 +0.03(+0.38%)
Feb 09, 2007 8.978 9.110 8.943 9.089 101,074 +0.04(+0.46%)
Feb 08, 2007 8.971 9.103 8.957 9.047 71,490 +0.03(+0.38%)
Feb 07, 2007 9.005 9.075 8.992 9.012 92,840 -0.09(-0.99%)
Feb 06, 2007 9.103 9.137 9.082 9.103 89,193 +0.12(+1.31%)
Feb 05, 2007 8.950 8.999 8.915 8.985 103,137 -0.02(-0.23%)
Feb 02, 2007 8.929 9.075 8.915 9.005 57,276 +0.09(+1.01%)
Feb 01, 2007 8.763 8.915 8.763 8.915 34,325 +0.22(+2.47%)
Jan 31, 2007 8.596 8.797 8.596 8.700 333,259 +0.17(+1.95%)
Jan 30, 2007 8.534 8.554 8.450 8.534 82,347 +0.00(+0.00%)
Jan 29, 2007 8.492 8.548 8.443 8.534 59,814 +0.03(+0.41%)
Jan 26, 2007 8.520 8.548 8.492 8.499 71,707 +0.05(+0.57%)
Jan 25, 2007 8.652 8.652 8.326 8.450 74,246 -0.19(-2.25%)
Jan 24, 2007 8.617 8.742 8.617 8.645 149,818 +0.08(+0.97%)
Jan 23, 2007 8.534 8.596 8.534 8.561 81,630 +0.15(+1.82%)
Jan 22, 2007 8.554 8.554 8.374 8.409 61,949 -0.13(-1.54%)
Jan 19, 2007 8.499 8.582 8.464 8.541 32,340 +0.01(+0.16%)
Jan 18, 2007 8.534 8.603 8.464 8.527 153,104 -0.07(-0.81%)
Jan 17, 2007 8.499 8.603 8.430 8.596 187,035 +0.02(+0.24%)
Jan 16, 2007 8.520 8.624 8.513 8.575 112,307 +0.03(+0.32%)
Jan 12, 2007 8.568 8.589 8.430 8.548 173,683 -0.04(-0.48%)
Jan 11, 2007 8.499 8.638 8.423 8.589 121,742 +0.04(+0.49%)
Jan 10, 2007 8.575 8.596 8.548 8.548 54,983 -0.09(-1.04%)
Jan 09, 2007 8.596 8.652 8.589 8.638 121,818 +0.01(+0.08%)
Jan 08, 2007 8.610 8.652 8.603 8.631 113,425 -0.01(-0.08%)
Jan 05, 2007 8.624 8.686 8.624 8.638 85,740 -0.01(-0.16%)
Jan 04, 2007 8.672 8.811 8.568 8.652 205,386 -0.10(-1.11%)
Jan 03, 2007 8.867 8.881 8.735 8.749 147,902 -0.13(-1.48%)
Dec 29, 2006 8.818 8.915 8.790 8.881 106,919 +0.04(+0.47%)
Dec 28, 2006 8.763 8.888 8.763 8.839 106,486 +0.08(+0.87%)
Dec 27, 2006 8.804 8.853 8.728 8.763 172,213 -0.04(-0.47%)
Dec 26, 2006 8.770 8.888 8.763 8.804 85,398 +0.03(+0.40%)
Dec 22, 2006 8.790 8.867 8.735 8.770 80,166 +0.01(+0.08%)
Dec 21, 2006 8.797 8.818 8.735 8.763 81,702 -0.03(-0.39%)
Dec 20, 2006 8.846 8.894 8.735 8.797 186,537 -0.08(-0.94%)
Dec 19, 2006 8.846 8.881 8.811 8.881 78,031 +0.00(+0.00%)
Dec 18, 2006 8.950 8.950 8.853 8.881 154,279 -0.07(-0.78%)
Dec 15, 2006 8.881 8.992 8.881 8.950 76,653 +0.04(+0.47%)
Dec 14, 2006 8.943 8.950 8.901 8.908 120,929 -0.03(-0.31%)
Dec 13, 2006 8.846 8.957 8.825 8.936 56,865 -0.01(-0.15%)
Dec 12, 2006 8.964 8.985 8.922 8.950 71,472 +0.02(+0.23%)
Dec 11, 2006 8.971 9.019 8.922 8.929 124,281 -0.06(-0.62%)
Dec 08, 2006 8.978 9.082 8.978 8.985 16,602 -0.03(-0.31%)
Dec 07, 2006 8.985 9.040 8.985 9.012 208,511 +0.01(+0.08%)
Dec 06, 2006 8.985 9.019 8.978 9.005 125,658 -0.01(-0.15%)
Dec 05, 2006 9.089 9.123 9.019 9.019 178,509 +0.02(+0.23%)
Dec 04, 2006 9.172 9.193 8.999 8.999 167,556 -0.28(-3.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.